Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 11:26AM EDT. Market open.
Strike:2100.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506C02100000 | 2024-05-06 10:08AM EDT | 2024-05-06 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 160 | 15.82% |
| RUTW240507C02100000 | 2024-05-06 10:38AM EDT | 2024-05-07 | 0.53 | 0.25 | 0.45 | +0.23 | +76.67% | 44 | 66 | 15.75% |
| RUTW240508C02100000 | 2024-05-06 10:53AM EDT | 2024-05-08 | 1.36 | 1.05 | 1.25 | +0.20 | +17.24% | 29 | 14 | 16.15% |
| RUTW240509C02100000 | 2024-05-06 10:33AM EDT | 2024-05-09 | 3.04 | 2.25 | 2.45 | +1.32 | +76.74% | 7 | 14 | 16.91% |
| RUTW240510C02100000 | 2024-05-06 11:24AM EDT | 2024-05-10 | 3.87 | 3.70 | 3.90 | +1.94 | +112.79% | 6 | 90 | 17.66% |
| RUTW240513C02100000 | 2024-05-06 10:19AM EDT | 2024-05-13 | 6.70 | 5.30 | 5.60 | +3.93 | +141.88% | 24 | 24 | 16.02% |
| RUTW240514C02100000 | 2024-05-06 11:11AM EDT | 2024-05-14 | 7.04 | 7.00 | 7.40 | +2.59 | +58.20% | 15 | 35 | 16.99% |
| RUTW240515C02100000 | 2024-05-06 10:17AM EDT | 2024-05-15 | 13.01 | 11.10 | 11.50 | +3.28 | +33.71% | 10 | 2 | 19.84% |
| RUTW240516C02100000 | 2024-05-06 10:26AM EDT | 2024-05-16 | 14.10 | 12.60 | 13.00 | +4.58 | +48.11% | 1 | 1 | 20.15% |
| RUT240517C02100000 | 2024-05-06 10:54AM EDT | 2024-05-17 | 14.26 | 13.20 | 13.50 | +6.17 | +76.27% | 89 | 851 | 19.68% |
| RUTW240524C02100000 | 2024-05-03 3:04PM EDT | 2024-05-24 | 14.11 | 20.30 | 20.60 | 0.00 | - | 17 | 76 | 19.87% |
| RUTW240531C02100000 | 2024-05-06 11:20AM EDT | 2024-05-31 | 25.09 | 25.20 | 25.70 | +6.79 | +37.10% | 14 | 179 | 19.49% |
| RUTW240607C02100000 | 2024-05-06 9:58AM EDT | 2024-06-07 | 31.75 | 30.70 | 31.50 | +5.15 | +19.36% | 45 | 48 | 19.78% |
| RUTW240614C02100000 | 2024-05-02 1:06PM EDT | 2024-06-14 | 22.00 | 37.70 | 38.30 | 0.00 | - | - | 1 | 20.56% |
| RUT240621C02100000 | 2024-05-06 10:09AM EDT | 2024-06-21 | 44.07 | 41.40 | 41.90 | +10.22 | +30.19% | 46 | 9,926 | 20.23% |
| RUTW240628C02100000 | 2024-05-06 10:06AM EDT | 2024-06-28 | 48.62 | 45.70 | 46.30 | +3.44 | +7.61% | 4 | 186 | 20.30% |
| RUT240719C02100000 | 2024-05-06 10:06AM EDT | 2024-07-19 | 61.11 | 58.20 | 58.80 | +20.66 | +51.08% | 2 | 260 | 20.64% |
| RUTW240731C02100000 | 2024-05-03 12:05PM EDT | 2024-07-31 | 55.55 | 64.80 | 66.10 | 0.00 | - | 3 | 163 | 21.00% |
| RUTW240830C02100000 | 2024-05-01 11:35AM EDT | 2024-08-30 | 46.50 | 80.70 | 82.10 | 0.00 | - | 12 | 48 | 21.58% |
| RUT240920C02100000 | 2024-05-06 9:30AM EDT | 2024-09-20 | 90.00 | 90.10 | 91.00 | +17.50 | +24.14% | 3 | 4,326 | 21.64% |
| RUTW240930C02100000 | 2024-04-30 10:58AM EDT | 2024-09-30 | 67.25 | 93.80 | 95.30 | 0.00 | - | 3 | 49 | 21.72% |
| RUT241220C02100000 | 2024-05-03 3:46PM EDT | 2024-12-20 | 121.90 | 134.10 | 135.50 | 0.00 | - | 105 | 5,318 | 23.64% |
| RUTW241231C02100000 | 2024-04-15 3:41PM EDT | 2024-12-31 | 109.30 | 137.00 | 140.20 | 0.00 | - | 2 | 33 | 23.80% |
| RUT250321C02100000 | 2024-04-12 2:31PM EDT | 2025-03-21 | 150.00 | 166.60 | 170.70 | 0.00 | - | 5 | 441 | 24.57% |
| RUT250620C02100000 | 2024-05-06 9:32AM EDT | 2025-06-20 | 198.00 | 191.00 | 207.00 | +12.80 | +6.91% | 1 | 233 | 25.85% |
| RUT251219C02100000 | 2024-04-26 12:37PM EDT | 2025-12-19 | 222.30 | 240.00 | 264.00 | 0.00 | - | 1 | 813 | 26.98% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240509P02100000 | 2024-05-02 12:57PM EDT | 2024-05-09 | 96.36 | 41.80 | 45.20 | 0.00 | - | - | 8 | 20.20% |
| RUTW240510P02100000 | 2024-05-03 9:55AM EDT | 2024-05-10 | 49.71 | 43.50 | 46.20 | 0.00 | - | 1 | 20 | 19.61% |
| RUTW240516P02100000 | 2024-05-06 11:17AM EDT | 2024-05-16 | 53.32 | 51.90 | 53.30 | -19.24 | -26.52% | 3 | 1 | 19.54% |
| RUT240517P02100000 | 2024-05-06 10:54AM EDT | 2024-05-17 | 51.09 | 52.60 | 53.80 | -20.99 | -29.12% | 11 | 536 | 19.10% |
| RUTW240524P02100000 | 2024-05-06 9:46AM EDT | 2024-05-24 | 57.36 | 57.60 | 58.70 | -35.58 | -38.28% | 4 | 61 | 18.15% |
| RUTW240531P02100000 | 2024-05-02 1:25PM EDT | 2024-05-31 | 98.33 | 61.10 | 62.20 | 0.00 | - | 3 | 100 | 17.27% |
| RUT240621P02100000 | 2024-05-06 11:16AM EDT | 2024-06-21 | 74.25 | 72.60 | 73.20 | -12.22 | -14.13% | 27 | 10,320 | 16.81% |
| RUTW240628P02100000 | 2024-05-06 10:39AM EDT | 2024-06-28 | 73.40 | 76.00 | 76.80 | -32.69 | -30.81% | 4 | 52 | 16.87% |
| RUT240719P02100000 | 2024-04-30 10:22AM EDT | 2024-07-19 | 118.82 | 82.50 | 83.20 | 0.00 | - | 22 | 215 | 16.09% |
| RUTW240731P02100000 | 2024-04-17 11:04AM EDT | 2024-07-31 | 148.60 | 86.10 | 87.30 | 0.00 | - | 24 | 23 | 15.99% |
| RUTW240830P02100000 | 2024-04-11 9:45AM EDT | 2024-08-30 | 95.00 | 94.20 | 95.70 | -25.63 | -21.25% | 1 | 6 | 15.63% |
| RUT240920P02100000 | 2024-05-06 11:25AM EDT | 2024-09-20 | 100.86 | 100.10 | 100.90 | -22.99 | -18.56% | 4 | 1,775 | 15.44% |
| RUTW240930P02100000 | 2024-04-12 12:30PM EDT | 2024-09-30 | 136.50 | 102.50 | 103.80 | 0.00 | - | 1 | 271 | 15.47% |
| RUT241220P02100000 | 2024-05-06 10:43AM EDT | 2024-12-20 | 121.71 | 123.50 | 124.70 | -24.05 | -16.50% | 20 | 6,532 | 15.68% |
| RUTW241231P02100000 | 2024-04-12 2:54PM EDT | 2024-12-31 | 161.27 | 124.80 | 127.60 | 0.00 | - | 2 | 17 | 15.75% |
| RUT250321P02100000 | 2024-05-06 11:24AM EDT | 2025-03-21 | 137.47 | 136.20 | 139.50 | -29.53 | -17.68% | 11 | 685 | 15.20% |
| RUT250620P02100000 | 2024-02-16 11:09AM EDT | 2025-06-20 | 174.87 | 158.10 | 169.50 | 0.00 | - | 289 | 289 | 16.86% |
| RUT251219P02100000 | 2024-05-06 9:56AM EDT | 2025-12-19 | 170.00 | 167.70 | 174.40 | +8.58 | +5.32% | 5 | 601 | 14.51% |
© 2024 Yahoo. All rights reserved.